Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 41.59 | 42.49 | 41.32 | 42.26 | 631,728 | +0.91(+2.19%) |
Sep 29, 2016 | 41.77 | 42.00 | 41.21 | 41.36 | 212,617 | -0.55(-1.32%) |
Sep 28, 2016 | 41.69 | 42.06 | 41.39 | 41.91 | 225,223 | +0.25(+0.60%) |
Sep 27, 2016 | 41.27 | 41.83 | 41.13 | 41.66 | 164,898 | +0.33(+0.81%) |
Sep 26, 2016 | 41.37 | 41.69 | 41.10 | 41.33 | 197,876 | -0.18(-0.44%) |
Sep 23, 2016 | 41.37 | 41.65 | 41.18 | 41.51 | 280,844 | -0.16(-0.39%) |
Sep 22, 2016 | 41.29 | 41.98 | 41.29 | 41.67 | 419,259 | +0.57(+1.39%) |
Sep 21, 2016 | 40.87 | 41.18 | 40.66 | 41.10 | 160,528 | +0.32(+0.80%) |
Sep 20, 2016 | 41.26 | 41.26 | 40.72 | 40.77 | 450,860 | -0.21(-0.51%) |
Sep 19, 2016 | 40.99 | 41.40 | 40.83 | 40.98 | 266,424 | +0.07(+0.16%) |
Sep 16, 2016 | 41.58 | 41.70 | 40.87 | 40.92 | 556,772 | -0.91(-2.17%) |
Sep 15, 2016 | 41.19 | 41.87 | 41.05 | 41.82 | 292,047 | +0.62(+1.50%) |
Sep 14, 2016 | 41.89 | 42.21 | 41.11 | 41.20 | 461,055 | -0.93(-2.22%) |
Sep 13, 2016 | 42.67 | 42.80 | 41.96 | 42.14 | 407,953 | -0.83(-1.93%) |
Sep 12, 2016 | 41.86 | 43.16 | 41.61 | 42.97 | 454,393 | +0.94(+2.22%) |
Sep 09, 2016 | 42.93 | 43.05 | 42.01 | 42.03 | 463,507 | -1.35(-3.10%) |
Sep 08, 2016 | 43.41 | 43.62 | 43.26 | 43.38 | 403,952 | -0.20(-0.46%) |
Sep 07, 2016 | 42.97 | 43.65 | 42.94 | 43.58 | 540,837 | +0.53(+1.24%) |
Sep 06, 2016 | 43.33 | 43.41 | 42.93 | 43.04 | 281,985 | -0.33(-0.77%) |
Sep 02, 2016 | 43.04 | 43.38 | 43.38 | 43.38 | 218,868 | +0.60(+1.40%) |
Sep 01, 2016 | 42.70 | 42.85 | 42.16 | 42.78 | 440,300 | -0.01(-0.02%) |
Aug 31, 2016 | 43.28 | 43.42 | 42.71 | 42.79 | 470,872 | -0.66(-1.52%) |
Aug 30, 2016 | 43.47 | 43.56 | 43.31 | 43.45 | 224,590 | -0.06(-0.13%) |
Aug 29, 2016 | 43.15 | 43.79 | 43.15 | 43.50 | 315,676 | +0.33(+0.77%) |
Aug 26, 2016 | 43.15 | 43.56 | 42.87 | 43.17 | 394,957 | +0.06(+0.13%) |
Aug 25, 2016 | 42.85 | 43.15 | 42.74 | 43.11 | 398,193 | +0.23(+0.53%) |
Aug 24, 2016 | 42.99 | 43.18 | 42.82 | 42.88 | 258,562 | -0.26(-0.60%) |
Aug 23, 2016 | 42.83 | 43.21 | 42.81 | 43.14 | 492,364 | +0.31(+0.74%) |
Aug 22, 2016 | 42.91 | 43.05 | 42.62 | 42.83 | 316,741 | -0.26(-0.60%) |
Aug 19, 2016 | 42.84 | 43.24 | 42.82 | 43.08 | 339,566 | +0.04(+0.09%) |
Aug 18, 2016 | 42.86 | 43.10 | 42.76 | 43.04 | 247,885 | +0.29(+0.67%) |
Aug 17, 2016 | 42.62 | 42.77 | 42.41 | 42.76 | 301,542 | +0.24(+0.56%) |
Aug 16, 2016 | 42.83 | 42.94 | 42.48 | 42.52 | 366,259 | -0.46(-1.07%) |
Aug 15, 2016 | 42.37 | 43.20 | 42.37 | 42.98 | 279,570 | +0.51(+1.19%) |
Aug 12, 2016 | 42.20 | 42.61 | 42.00 | 42.47 | 348,322 | +0.29(+0.68%) |
Aug 11, 2016 | 42.08 | 42.51 | 41.91 | 42.19 | 599,161 | +0.22(+0.52%) |
Aug 10, 2016 | 42.06 | 42.08 | 41.66 | 41.97 | 492,175 | -0.22(-0.52%) |
Aug 09, 2016 | 42.36 | 42.62 | 41.80 | 42.19 | 589,622 | -0.10(-0.23%) |
Aug 08, 2016 | 42.36 | 42.50 | 42.17 | 42.28 | 542,866 | -0.06(-0.14%) |
Aug 05, 2016 | 42.04 | 42.50 | 41.92 | 42.34 | 460,392 | +0.46(+1.09%) |
Aug 04, 2016 | 41.97 | 42.33 | 41.41 | 41.88 | 1,012,868 | -0.09(-0.20%) |
Aug 03, 2016 | 41.09 | 42.09 | 41.03 | 41.97 | 795,904 | +0.84(+2.04%) |
Aug 02, 2016 | 41.66 | 41.87 | 41.09 | 41.13 | 609,808 | -0.58(-1.40%) |
Aug 01, 2016 | 40.98 | 41.95 | 40.94 | 41.71 | 1,077,364 | +0.63(+1.53%) |
Jul 29, 2016 | 40.42 | 41.12 | 39.98 | 41.08 | 871,628 | -0.10(-0.25%) |
Jul 28, 2016 | 41.51 | 41.51 | 40.78 | 41.18 | 526,003 | -0.33(-0.80%) |
Jul 27, 2016 | 42.04 | 42.34 | 41.32 | 41.52 | 742,100 | -0.40(-0.95%) |
Jul 26, 2016 | 41.83 | 42.24 | 41.74 | 41.92 | 894,164 | +0.10(+0.25%) |
Jul 25, 2016 | 42.06 | 42.38 | 41.73 | 41.81 | 831,770 | -0.29(-0.70%) |
Jul 22, 2016 | 42.44 | 42.60 | 41.75 | 42.11 | 946,662 | -0.56(-1.32%) |
Jul 21, 2016 | 42.55 | 44.20 | 42.12 | 42.67 | 2,071,589 | +1.99(+4.89%) |
Jul 20, 2016 | 40.12 | 40.78 | 39.88 | 40.68 | 711,428 | +0.62(+1.54%) |
Jul 19, 2016 | 39.35 | 40.39 | 39.35 | 40.06 | 1,256,850 | +0.56(+1.42%) |
Jul 18, 2016 | 40.22 | 40.37 | 39.47 | 39.50 | 1,738,424 | -0.71(-1.77%) |
Jul 15, 2016 | 40.53 | 40.67 | 40.16 | 40.21 | 323,797 | -0.14(-0.35%) |
Jul 14, 2016 | 40.07 | 40.57 | 39.95 | 40.36 | 487,257 | +0.47(+1.17%) |
Jul 13, 2016 | 40.13 | 40.30 | 39.48 | 39.89 | 764,069 | -0.28(-0.69%) |
Jul 12, 2016 | 40.35 | 40.72 | 39.99 | 40.17 | 822,572 | +0.16(+0.40%) |
Jul 11, 2016 | 39.89 | 40.32 | 39.77 | 40.00 | 614,151 | +0.15(+0.38%) |
Jul 08, 2016 | 39.20 | 39.96 | 38.84 | 39.85 | 494,412 | +1.01(+2.60%) |
Jul 07, 2016 | 38.63 | 39.19 | 38.62 | 38.84 | 599,227 | -0.11(-0.29%) |
Jul 06, 2016 | 39.10 | 39.24 | 38.45 | 38.96 | 530,339 | -0.21(-0.53%) |
Jul 05, 2016 | 39.27 | 39.51 | 38.89 | 39.17 | 471,282 | -0.49(-1.22%) |